117.50
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 33.85 | 34.24 | 33.19 | 33.24 | 1.3M |
| 2024-12-30 | 33.86 | 34.44 | 33.10 | 33.83 | 1.2M |
| 2024-12-27 | 34.98 | 35.34 | 33.95 | 34.19 | 1.5M |
| 2024-12-26 | 33.06 | 34.30 | 33.05 | 33.93 | 1.4M |
| 2024-12-25 | 34.58 | 34.58 | 32.99 | 33.02 | 1.4M |
| 2024-12-24 | 33.77 | 34.44 | 32.86 | 33.93 | 1.5M |
| 2024-12-23 | 35.98 | 35.98 | 33.75 | 33.75 | 1.6M |
| 2024-12-20 | 35.41 | 35.95 | 34.89 | 35.60 | 1.4M |
| 2024-12-19 | 34.88 | 35.40 | 34.50 | 35.19 | 1.3M |
| 2024-12-18 | 35.17 | 35.60 | 34.09 | 35.09 | 1.7M |
| 2024-12-17 | 37.01 | 37.17 | 34.94 | 35.16 | 2.1M |
| 2024-12-16 | 38.13 | 38.17 | 36.65 | 36.98 | 1.8M |
| 2024-12-13 | 38.91 | 39.18 | 38.01 | 38.05 | 2.5M |
| 2024-12-12 | 39.18 | 40.28 | 38.80 | 39.37 | 3.1M |
| 2024-12-11 | 39.60 | 40.20 | 38.73 | 39.54 | 3.2M |
| 2024-12-10 | 39.42 | 40.27 | 38.67 | 39.45 | 4.2M |
| 2024-12-09 | 38.81 | 39.29 | 37.80 | 38.34 | 3.4M |
| 2024-12-06 | 39.40 | 40.79 | 39.02 | 39.65 | 5.5M |
| 2024-12-05 | 37.69 | 39.76 | 37.38 | 39.30 | 4.9M |
| 2024-12-04 | 38.50 | 38.83 | 37.69 | 37.87 | 3.0M |
| 2024-12-03 | 38.20 | 39.20 | 37.77 | 38.44 | 2.8M |
| 2024-12-02 | 37.86 | 38.56 | 37.56 | 38.56 | 3.4M |
| 2024-11-29 | 36.39 | 38.66 | 36.02 | 37.85 | 3.6M |
| 2024-11-28 | 36.79 | 38.30 | 36.23 | 36.95 | 3.1M |
| 2024-11-27 | 34.84 | 36.88 | 33.70 | 36.88 | 3.3M |
| 2024-11-26 | 36.42 | 37.56 | 34.90 | 35.28 | 3.5M |
| 2024-11-25 | 37.19 | 38.00 | 35.64 | 37.02 | 5.6M |
| 2024-11-22 | 37.56 | 42.00 | 37.07 | 39.23 | 8.0M |
| 2024-11-21 | 37.79 | 38.90 | 37.50 | 38.00 | 2.5M |
| 2024-11-20 | 36.30 | 38.66 | 35.87 | 38.12 | 3.2M |
| 2024-11-19 | 34.81 | 36.02 | 34.71 | 36.02 | 1.6M |
| 2024-11-18 | 36.27 | 36.83 | 34.50 | 34.82 | 2.0M |
| 2024-11-15 | 37.68 | 38.20 | 36.20 | 36.26 | 2.4M |
| 2024-11-14 | 38.86 | 39.59 | 37.65 | 37.74 | 2.1M |
| 2024-11-13 | 39.03 | 39.60 | 37.80 | 39.44 | 2.7M |
| 2024-11-12 | 41.00 | 41.03 | 38.86 | 39.41 | 4.4M |
| 2024-11-11 | 41.80 | 41.80 | 39.62 | 41.00 | 6.4M |
| 2024-11-08 | 38.10 | 42.99 | 38.00 | 40.81 | 7.8M |
| 2024-11-07 | 37.59 | 38.17 | 36.90 | 37.72 | 3.7M |
| 2024-11-06 | 38.43 | 39.96 | 37.90 | 38.29 | 4.9M |
| 2024-11-05 | 36.04 | 38.79 | 36.04 | 38.43 | 4.9M |
| 2024-11-04 | 35.45 | 36.78 | 35.21 | 36.25 | 3.1M |
| 2024-11-01 | 40.11 | 40.19 | 35.12 | 35.81 | 5.3M |
| 2024-10-31 | 38.91 | 40.75 | 38.50 | 40.42 | 5.9M |
| 2024-10-30 | 37.90 | 39.38 | 37.06 | 39.07 | 5.3M |
| 2024-10-29 | 39.08 | 40.23 | 37.86 | 37.94 | 4.7M |
| 2024-10-28 | 38.28 | 40.30 | 38.17 | 39.55 | 5.9M |
| 2024-10-25 | 38.33 | 38.79 | 37.71 | 38.33 | 4.9M |
| 2024-10-24 | 39.87 | 40.15 | 37.88 | 38.38 | 7.2M |
| 2024-10-23 | 41.23 | 45.02 | 41.01 | 41.85 | 8.5M |
| 2024-10-22 | 44.32 | 44.35 | 41.00 | 42.31 | 8.1M |
| 2024-10-21 | 41.40 | 46.00 | 41.01 | 45.31 | 12.7M |
| 2024-10-18 | 42.00 | 44.00 | 39.80 | 42.58 | 12.0M |
| 2024-10-17 | 44.57 | 47.00 | 41.42 | 43.50 | 13.1M |
| 2024-10-16 | 39.67 | 49.00 | 39.67 | 45.55 | 16.5M |
| 2024-10-15 | 35.59 | 42.71 | 34.20 | 42.71 | 17.6M |
| 2024-10-14 | 32.60 | 35.59 | 32.22 | 35.59 | 6.1M |
| 2024-10-11 | 31.32 | 32.00 | 28.87 | 29.66 | 3.9M |
| 2024-10-10 | 31.55 | 33.33 | 31.24 | 31.88 | 4.9M |
| 2024-10-09 | 34.00 | 35.90 | 31.21 | 31.31 | 7.1M |
| 2024-10-08 | 36.66 | 36.82 | 32.01 | 36.82 | 9.9M |
| 2024-09-30 | 28.50 | 32.00 | 27.23 | 30.68 | 6.5M |
| 2024-09-27 | 25.77 | 27.23 | 25.77 | 26.95 | 4.1M |
| 2024-09-26 | 25.20 | 25.70 | 25.03 | 25.69 | 3.3M |
| 2024-09-25 | 24.79 | 26.61 | 24.69 | 25.60 | 4.2M |
| 2024-09-24 | 24.45 | 24.83 | 23.69 | 24.81 | 3.6M |
| 2024-09-23 | 23.06 | 25.43 | 22.92 | 24.44 | 3.1M |
| 2024-09-20 | 23.35 | 23.65 | 22.90 | 23.11 | 0.8M |
| 2024-09-19 | 23.19 | 23.55 | 22.91 | 23.30 | 1.0M |
| 2024-09-18 | 22.98 | 23.13 | 22.41 | 23.04 | 1.1M |
| 2024-09-13 | 23.72 | 23.74 | 22.98 | 23.00 | 1.0M |
| 2024-09-12 | 23.98 | 24.18 | 23.57 | 23.58 | 0.7M |
| 2024-09-11 | 24.00 | 24.21 | 23.72 | 23.90 | 0.6M |
| 2024-09-10 | 24.46 | 24.46 | 23.73 | 24.16 | 0.8M |
| 2024-09-09 | 23.60 | 24.20 | 23.17 | 24.06 | 0.7M |
| 2024-09-06 | 24.60 | 24.72 | 23.85 | 23.90 | 1.1M |
| 2024-09-05 | 24.78 | 24.78 | 24.20 | 24.57 | 0.9M |
| 2024-09-04 | 24.60 | 24.68 | 24.25 | 24.42 | 0.8M |
| 2024-09-03 | 24.23 | 24.75 | 24.17 | 24.59 | 1.2M |
| 2024-09-02 | 24.85 | 25.10 | 24.17 | 24.23 | 1.2M |
| 2024-08-30 | 24.40 | 25.10 | 24.04 | 24.75 | 1.7M |
| 2024-08-29 | 23.60 | 24.45 | 23.22 | 24.19 | 1.8M |
| 2024-08-28 | 24.51 | 24.88 | 23.51 | 23.60 | 2.5M |
| 2024-08-27 | 26.00 | 26.00 | 25.22 | 25.35 | 1.2M |
| 2024-08-26 | 25.89 | 26.18 | 25.75 | 25.97 | 0.8M |
| 2024-08-23 | 26.20 | 26.46 | 25.53 | 25.79 | 1.5M |
| 2024-08-22 | 26.85 | 27.35 | 26.29 | 26.37 | 1.4M |
| 2024-08-21 | 27.30 | 27.50 | 26.80 | 26.84 | 1.3M |
| 2024-08-20 | 27.72 | 28.14 | 26.94 | 27.08 | 1.6M |
| 2024-08-19 | 27.44 | 28.28 | 27.13 | 27.99 | 2.0M |
| 2024-08-16 | 28.40 | 28.60 | 27.53 | 27.62 | 2.0M |
| 2024-08-15 | 28.91 | 29.02 | 28.26 | 28.51 | 2.2M |
| 2024-08-14 | 29.16 | 29.47 | 28.96 | 29.05 | 1.8M |
| 2024-08-13 | 28.65 | 29.60 | 28.30 | 29.43 | 2.7M |
| 2024-08-12 | 28.30 | 28.82 | 27.32 | 28.82 | 2.2M |
| 2024-08-09 | 28.66 | 29.10 | 28.23 | 28.29 | 2.0M |
| 2024-08-08 | 31.01 | 31.14 | 28.73 | 28.76 | 4.4M |
| 2024-08-07 | 30.75 | 31.65 | 30.45 | 31.46 | 3.6M |
| 2024-08-06 | 30.40 | 31.20 | 29.73 | 30.81 | 3.2M |
| 2024-08-05 | 30.35 | 31.94 | 29.98 | 30.29 | 3.9M |
| 2024-08-02 | 32.30 | 32.65 | 30.83 | 30.93 | 5.1M |
| 2024-08-01 | 31.15 | 32.90 | 31.11 | 32.60 | 6.6M |
| 2024-07-31 | 30.56 | 31.97 | 30.08 | 31.65 | 5.9M |
| 2024-07-30 | 30.30 | 31.75 | 29.89 | 31.18 | 5.7M |
| 2024-07-29 | 30.22 | 30.70 | 29.80 | 30.54 | 4.2M |
| 2024-07-26 | 29.67 | 30.86 | 29.47 | 30.50 | 5.5M |
| 2024-07-25 | 29.50 | 30.08 | 29.10 | 29.61 | 3.7M |
| 2024-07-24 | 29.02 | 31.00 | 28.48 | 30.26 | 5.9M |
| 2024-07-23 | 29.79 | 30.09 | 29.31 | 29.44 | 3.3M |
| 2024-07-22 | 29.10 | 30.16 | 29.09 | 29.82 | 3.5M |
| 2024-07-19 | 28.80 | 30.40 | 28.39 | 29.69 | 6.2M |
| 2024-07-18 | 26.91 | 29.38 | 26.00 | 29.05 | 6.5M |
| 2024-07-17 | 27.45 | 27.93 | 26.84 | 26.91 | 3.0M |
| 2024-07-16 | 28.77 | 28.99 | 27.40 | 28.13 | 3.6M |
| 2024-07-15 | 27.78 | 28.58 | 27.71 | 28.30 | 2.9M |
| 2024-07-12 | 28.75 | 29.38 | 27.90 | 27.93 | 3.3M |
| 2024-07-11 | 28.61 | 28.79 | 27.70 | 28.41 | 3.7M |
| 2024-07-10 | 27.70 | 28.35 | 27.61 | 28.16 | 4.2M |
| 2024-07-09 | 26.76 | 27.80 | 26.10 | 27.80 | 5.4M |
| 2024-07-08 | 30.52 | 30.52 | 27.28 | 27.34 | 7.0M |
| 2024-07-05 | 30.62 | 31.45 | 29.60 | 30.50 | 5.4M |
| 2024-07-04 | 31.69 | 32.35 | 30.00 | 30.49 | 6.8M |
| 2024-07-03 | 33.30 | 33.85 | 31.50 | 32.58 | 8.4M |
| 2024-07-02 | 31.07 | 35.99 | 30.51 | 34.20 | 12.4M |
| 2024-07-01 | 30.00 | 31.59 | 30.00 | 30.80 | 11.1M |
| 2024-06-28 | 28.41 | 32.28 | 28.41 | 32.28 | 13.6M |
| 2024-06-27 | 26.44 | 27.98 | 26.40 | 26.90 | 3.0M |
| 2024-06-26 | 25.62 | 26.72 | 25.10 | 26.65 | 2.1M |
| 2024-06-25 | 25.85 | 26.48 | 25.50 | 25.88 | 2.2M |
| 2024-06-24 | 26.53 | 26.97 | 25.31 | 25.55 | 2.3M |
| 2024-06-21 | 27.00 | 27.26 | 26.50 | 26.86 | 1.9M |
| 2024-06-20 | 28.46 | 28.46 | 27.00 | 27.09 | 3.6M |
| 2024-06-19 | 29.06 | 29.39 | 28.40 | 28.61 | 3.3M |
| 2024-06-18 | 28.65 | 29.50 | 28.63 | 29.23 | 4.7M |
| 2024-06-17 | 29.10 | 29.88 | 28.55 | 28.75 | 4.1M |
| 2024-06-14 | 28.59 | 29.60 | 28.39 | 29.40 | 6.2M |
| 2024-06-13 | 27.99 | 29.25 | 27.51 | 28.58 | 5.7M |
| 2024-06-12 | 26.75 | 28.60 | 26.30 | 27.99 | 5.4M |
| 2024-06-11 | 25.70 | 26.77 | 24.59 | 26.69 | 3.4M |
| 2024-06-07 | 26.20 | 26.74 | 25.40 | 26.21 | 3.6M |
| 2024-06-06 | 27.40 | 28.40 | 25.55 | 25.60 | 5.7M |
| 2024-06-05 | 25.41 | 30.00 | 25.41 | 28.16 | 7.5M |
| 2024-06-04 | 26.98 | 27.00 | 25.16 | 25.79 | 3.4M |
| 2024-06-03 | 28.86 | 29.70 | 26.70 | 27.11 | 5.4M |
| 2024-05-31 | 28.32 | 29.78 | 27.41 | 29.12 | 6.4M |
| 2024-05-30 | 26.15 | 31.13 | 26.15 | 28.55 | 7.4M |
| 2024-05-29 | 31.00 | 32.76 | 28.24 | 29.14 | 8.9M |
| 2024-05-28 | 26.70 | 27.89 | 25.88 | 27.30 | 2.8M |
| 2024-05-27 | 27.77 | 28.14 | 26.61 | 26.96 | 3.3M |
| 2024-05-24 | 27.91 | 28.43 | 27.14 | 28.38 | 5.1M |
| 2024-05-23 | 27.50 | 29.03 | 27.14 | 28.56 | 7.0M |
| 2024-05-22 | 26.86 | 27.10 | 26.29 | 27.07 | 2.5M |
| 2024-05-21 | 27.71 | 27.77 | 26.46 | 26.74 | 3.9M |
| 2024-05-20 | 27.14 | 28.92 | 26.97 | 28.00 | 5.4M |
| 2024-05-17 | 26.54 | 27.27 | 26.14 | 27.16 | 2.9M |
| 2024-05-16 | 26.79 | 27.14 | 26.51 | 26.70 | 2.6M |
| 2024-05-15 | 26.41 | 27.57 | 26.07 | 27.12 | 3.6M |
| 2024-05-14 | 26.53 | 26.84 | 26.21 | 26.79 | 3.2M |
| 2024-05-13 | 27.51 | 27.61 | 26.07 | 26.18 | 4.2M |
| 2024-05-10 | 29.99 | 29.99 | 27.68 | 27.70 | 7.5M |
| 2024-05-09 | 25.00 | 30.11 | 24.64 | 30.11 | 8.5M |
| 2024-05-08 | 25.74 | 25.95 | 24.86 | 25.09 | 2.3M |
| 2024-05-07 | 24.63 | 26.11 | 24.61 | 25.95 | 3.0M |
| 2024-05-06 | 24.53 | 24.81 | 24.41 | 24.61 | 1.2M |
| 2024-04-30 | 24.76 | 24.95 | 23.93 | 24.21 | 1.5M |
| 2024-04-29 | 24.01 | 24.89 | 23.93 | 24.77 | 1.7M |
| 2024-04-26 | 23.94 | 24.46 | 23.68 | 24.10 | 1.8M |
| 2024-04-25 | 24.06 | 24.58 | 23.57 | 23.93 | 2.0M |
| 2024-04-24 | 23.43 | 24.43 | 23.21 | 24.24 | 2.1M |
| 2024-04-23 | 22.86 | 23.99 | 22.71 | 23.58 | 2.9M |
| 2024-04-22 | 22.98 | 24.86 | 22.48 | 24.27 | 3.6M |
| 2024-04-19 | 21.93 | 23.84 | 21.64 | 23.16 | 3.3M |
| 2024-04-18 | 21.64 | 22.45 | 21.57 | 22.01 | 1.7M |
| 2024-04-17 | 19.93 | 21.90 | 19.93 | 21.65 | 2.2M |
| 2024-04-16 | 22.16 | 22.62 | 19.61 | 19.71 | 2.5M |
| 2024-04-15 | 23.65 | 24.46 | 22.16 | 22.64 | 2.0M |
| 2024-04-12 | 24.00 | 24.40 | 23.71 | 23.76 | 1.4M |
| 2024-04-11 | 24.15 | 24.47 | 23.79 | 23.84 | 1.3M |
| 2024-04-10 | 25.09 | 25.20 | 23.90 | 24.25 | 1.6M |
| 2024-04-09 | 24.80 | 25.33 | 24.64 | 25.19 | 1.4M |
| 2024-04-08 | 26.39 | 26.39 | 24.79 | 24.79 | 1.9M |
| 2024-04-03 | 27.54 | 27.56 | 26.11 | 26.36 | 2.0M |
| 2024-04-02 | 27.69 | 28.04 | 27.14 | 27.42 | 2.5M |
| 2024-04-01 | 27.01 | 27.41 | 26.79 | 27.36 | 1.9M |
| 2024-03-29 | 25.93 | 27.28 | 25.93 | 27.01 | 2.1M |
| 2024-03-28 | 24.51 | 26.41 | 24.51 | 26.11 | 2.4M |
| 2024-03-27 | 26.30 | 26.41 | 24.51 | 24.68 | 2.2M |
| 2024-03-26 | 26.44 | 26.89 | 25.76 | 26.28 | 2.1M |
| 2024-03-25 | 27.73 | 27.89 | 26.38 | 26.43 | 2.2M |
| 2024-03-22 | 28.79 | 28.91 | 27.79 | 27.89 | 2.5M |
| 2024-03-21 | 28.61 | 29.39 | 27.70 | 29.01 | 3.6M |
| 2024-03-20 | 27.87 | 28.56 | 27.79 | 28.56 | 2.3M |
| 2024-03-19 | 27.89 | 28.56 | 27.59 | 28.16 | 2.9M |
| 2024-03-18 | 27.47 | 28.09 | 27.42 | 27.95 | 2.3M |
| 2024-03-15 | 26.90 | 27.43 | 26.82 | 27.43 | 1.7M |
| 2024-03-14 | 27.50 | 27.64 | 26.50 | 26.94 | 2.2M |
| 2024-03-13 | 27.29 | 28.06 | 27.11 | 27.71 | 2.8M |
| 2024-03-12 | 26.86 | 27.83 | 26.53 | 27.61 | 2.9M |
| 2024-03-11 | 26.16 | 26.68 | 25.95 | 26.66 | 1.7M |
| 2024-03-08 | 26.14 | 26.75 | 26.04 | 26.50 | 1.9M |
| 2024-03-07 | 26.84 | 27.20 | 25.93 | 26.01 | 2.4M |
| 2024-03-06 | 26.89 | 26.89 | 26.07 | 26.65 | 2.9M |
| 2024-03-05 | 26.43 | 28.91 | 26.34 | 27.09 | 4.0M |
| 2024-03-04 | 26.32 | 26.64 | 25.40 | 26.56 | 2.3M |
| 2024-03-01 | 26.15 | 26.84 | 25.95 | 26.41 | 2.4M |
| 2024-02-29 | 24.79 | 25.93 | 24.43 | 25.86 | 2.7M |
| 2024-02-28 | 27.86 | 28.09 | 24.66 | 24.79 | 4.8M |
| 2024-02-27 | 26.11 | 28.14 | 25.74 | 28.14 | 3.9M |
| 2024-02-26 | 25.16 | 26.49 | 25.00 | 26.09 | 2.8M |
| 2024-02-23 | 23.99 | 25.55 | 23.91 | 25.18 | 2.7M |
| 2024-02-22 | 23.06 | 23.99 | 22.88 | 23.99 | 2.0M |
| 2024-02-21 | 22.23 | 24.43 | 22.23 | 23.17 | 2.4M |
| 2024-02-20 | 22.00 | 22.77 | 21.52 | 22.66 | 1.9M |
| 2024-02-19 | 21.44 | 22.86 | 21.44 | 22.04 | 2.3M |
| 2024-02-08 | 19.06 | 21.40 | 18.65 | 21.29 | 2.6M |
| 2024-02-07 | 19.86 | 20.91 | 18.77 | 19.00 | 2.4M |
| 2024-02-06 | 19.95 | 21.42 | 18.21 | 20.46 | 2.5M |
| 2024-02-05 | 22.89 | 23.21 | 19.93 | 20.02 | 2.2M |
| 2024-02-02 | 24.88 | 25.58 | 22.57 | 23.30 | 2.1M |
| 2024-02-01 | 24.85 | 25.63 | 24.64 | 25.02 | 1.4M |
| 2024-01-31 | 27.14 | 27.41 | 25.30 | 25.39 | 2.2M |
| 2024-01-30 | 28.09 | 28.84 | 27.41 | 27.48 | 1.5M |
| 2024-01-29 | 29.28 | 30.20 | 28.67 | 28.75 | 2.0M |
| 2024-01-26 | 29.51 | 29.80 | 29.14 | 29.20 | 1.5M |
| 2024-01-25 | 28.76 | 29.63 | 28.36 | 29.58 | 1.8M |
| 2024-01-24 | 28.49 | 29.00 | 27.64 | 28.75 | 1.8M |
| 2024-01-23 | 28.46 | 28.78 | 28.02 | 28.54 | 1.6M |
| 2024-01-22 | 30.44 | 30.71 | 28.40 | 28.74 | 2.5M |
| 2024-01-19 | 32.40 | 32.57 | 30.50 | 30.55 | 2.0M |
| 2024-01-18 | 32.14 | 32.59 | 31.71 | 32.31 | 1.9M |
| 2024-01-17 | 32.87 | 33.00 | 31.96 | 32.00 | 1.6M |
| 2024-01-16 | 33.86 | 33.86 | 32.50 | 33.01 | 1.8M |
| 2024-01-15 | 34.56 | 34.56 | 33.49 | 33.57 | 2.1M |
| 2024-01-12 | 34.56 | 35.50 | 34.21 | 34.84 | 3.0M |
| 2024-01-11 | 33.24 | 34.50 | 32.99 | 34.38 | 1.7M |
| 2024-01-10 | 34.21 | 34.29 | 33.29 | 33.40 | 1.9M |
| 2024-01-09 | 34.74 | 35.35 | 34.13 | 34.44 | 1.6M |
| 2024-01-08 | 35.79 | 36.14 | 34.70 | 34.70 | 1.8M |
| 2024-01-05 | 36.29 | 36.46 | 35.43 | 36.07 | 2.3M |
| 2024-01-04 | 36.50 | 37.00 | 36.14 | 36.39 | 1.8M |
| 2024-01-03 | 37.38 | 37.96 | 36.16 | 36.78 | 3.2M |
| 2024-01-02 | 35.92 | 38.92 | 35.92 | 37.57 | 6.2M |